BCNY39 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	43.840	43.840	43.840	43.840	42.092	0
2024-04-18	43.840	43.840	43.840	43.840	42.092	0
2024-04-17	43.840	43.840	43.840	43.840	42.092	0
2024-04-16	43.840	43.840	43.840	43.840	42.092	0
2024-04-15	43.840	43.840	43.840	43.840	42.092	0
2024-04-12	43.840	43.840	43.840	43.840	42.092	0
2024-04-11	43.840	43.840	43.840	43.840	42.092	1
2024-04-10	44.720	44.720	44.720	44.720	42.937	0
2024-04-09	44.720	44.720	44.720	44.720	42.937	0
2024-04-08	44.720	44.720	44.720	44.720	42.937	0
2024-04-05	44.720	44.720	44.720	44.720	42.937	0
2024-04-04	44.720	44.720	44.720	44.720	42.937	0
2024-04-03	44.720	44.720	44.720	44.720	42.937	0
2024-04-02	44.720	44.720	44.720	44.720	42.937	10
2024-04-01	44.680	44.700	44.680	44.700	42.917	169
2024-03-28	42.910	42.910	42.910	42.910	41.199	0
2024-03-27	42.880	42.910	42.880	42.910	41.199	21
2024-03-26	44.440	44.440	44.440	44.440	42.668	0
2024-03-25	44.440	44.440	44.440	44.440	42.668	0
2024-03-22	44.440	44.440	44.440	44.440	42.668	0
2024-03-21	44.440	44.440	44.440	44.440	42.668	0
2024-03-20	44.440	44.440	44.440	44.440	42.668	2
2024-03-19	44.480	44.480	44.480	44.480	42.706	0
2024-03-18	44.480	44.480	44.480	44.480	42.706	0
2024-03-15	44.480	44.480	44.480	44.480	42.706	0
2024-03-14	44.480	44.480	44.480	44.480	42.706	0
2024-03-13	44.480	44.480	44.480	44.480	42.706	0
2024-03-12	44.480	44.480	44.480	44.480	42.706	0
2024-03-11	44.480	44.480	44.480	44.480	42.706	0
2024-03-08	44.480	44.480	44.480	44.480	42.706	0
2024-03-07	44.480	44.480	44.480	44.480	42.706	3
2024-03-06	43.260	43.260	43.260	43.260	41.535	0
2024-03-05	43.260	43.260	43.260	43.260	41.535	1
2024-03-04	43.200	43.200	43.200	43.200	41.477	1
2024-03-01	42.680	42.680	42.680	42.680	40.978	0
2024-02-29	42.680	42.680	42.680	42.680	40.978	0
2024-02-28	42.680	42.680	42.680	42.680	40.978	0
2024-02-27	42.810	42.810	42.680	42.680	40.978	60
2024-02-26	42.330	42.330	39.900	42.290	40.603	11,922
2024-02-23	42.880	42.880	42.880	42.880	41.170	5,502
2024-02-22	42.340	42.510	40.150	42.480	40.786	9,182
2024-02-21	42.320	42.320	42.000	42.000	40.325	5,812
2024-02-20	41.520	41.520	41.380	41.380	39.730	2,091
2024-02-19	41.880	41.880	41.880	41.880	40.210	0
2024-02-16	41.950	41.950	41.880	41.880	40.210	1,895
2024-02-15	41.560	41.570	41.500	41.500	39.845	120
2024-02-14	41.240	41.240	41.200	41.200	39.557	400
2024-02-09	40.960	40.960	40.960	40.960	39.327	0
2024-02-08	40.960	40.960	40.960	40.960	39.327	0
2024-02-07	41.040	43.520	40.920	40.960	39.327	2,468
2024-02-06	38.220	38.220	38.220	38.220	36.696	0
2024-02-05	38.220	38.220	38.220	38.220	36.696	0
2024-02-02	38.200	38.220	38.200	38.220	36.696	263
2024-02-01	39.000	39.040	39.000	39.040	37.483	287
2024-01-31	39.510	39.510	39.080	39.080	37.521	15
2024-01-30	39.510	39.510	39.510	39.510	37.934	10
2024-01-29	40.120	40.120	40.120	40.120	38.520	2
2024-01-26	40.450	40.500	40.400	40.460	38.846	260
2024-01-25	40.560	40.600	40.550	40.600	38.981	480
2024-01-24	40.700	40.710	40.570	40.570	38.952	960

← NewerPage 11 of 18 · 1,021 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.1169 BRL
2025-12-16	0.7110 BRL
2025-06-16	0.1443 BRL
2024-12-17	0.8970 BRL
2024-06-11	0.0973 BRL
2024-01-02	0.0699 BRL
2023-12-21	1.1642 BRL
2023-06-09	0.0979 BRL
2022-12-29	2.2887 BRL
2022-12-13	1.3513 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.